Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zevia Pbc Cl A (NY: ZVIA )

0.8128 -0.0314 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.520 4.550 4.220 4.430 97,658 +0.03(+0.68%)
Aug 30, 2022 4.860 4.860 4.260 4.400 102,350 -0.46(-9.47%)
Aug 29, 2022 4.950 5.175 4.825 4.860 76,989 -0.17(-3.38%)
Aug 26, 2022 5.250 5.300 4.700 5.030 165,907 -0.28(-5.27%)
Aug 25, 2022 4.990 5.490 4.878 5.310 153,905 +0.34(+6.84%)
Aug 24, 2022 4.990 5.130 4.806 4.970 232,011 -0.04(-0.80%)
Aug 23, 2022 4.760 5.040 4.760 5.010 150,099 +0.19(+3.94%)
Aug 22, 2022 4.990 5.380 4.810 4.820 282,292 -0.24(-4.74%)
Aug 19, 2022 4.920 5.120 4.760 5.060 215,620 -0.11(-2.13%)
Aug 18, 2022 5.150 5.170 4.710 5.170 222,744 +0.00(+0.00%)
Aug 17, 2022 4.720 5.240 4.600 5.170 401,822 +0.48(+10.23%)
Aug 16, 2022 4.120 4.770 4.016 4.690 223,879 +0.48(+11.40%)
Aug 15, 2022 4.440 4.515 4.020 4.210 150,703 -0.19(-4.32%)
Aug 12, 2022 4.040 4.400 3.900 4.400 144,805 +0.45(+11.39%)
Aug 11, 2022 3.500 4.640 3.470 3.950 486,625 +0.56(+16.52%)
Aug 10, 2022 3.330 3.500 3.330 3.390 60,914 +0.16(+4.95%)
Aug 09, 2022 3.400 3.500 3.210 3.230 91,364 -0.28(-7.98%)
Aug 08, 2022 3.560 3.650 3.390 3.510 139,463 +0.00(+0.00%)
Aug 05, 2022 3.550 3.600 3.385 3.510 131,107 -0.09(-2.50%)
Aug 04, 2022 3.670 3.700 3.550 3.600 72,269 -0.08(-2.17%)
Aug 03, 2022 3.550 3.770 3.543 3.680 148,737 +0.23(+6.67%)
Aug 02, 2022 3.550 3.550 3.380 3.450 39,654 -0.10(-2.82%)
Aug 01, 2022 3.360 3.850 3.300 3.550 160,799 +0.15(+4.41%)
Jul 29, 2022 3.220 3.430 3.200 3.400 47,281 +0.12(+3.66%)
Jul 28, 2022 3.080 3.320 3.002 3.280 84,002 +0.18(+5.81%)
Jul 27, 2022 3.150 3.220 3.015 3.100 127,144 -0.06(-1.90%)
Jul 26, 2022 3.630 3.630 3.150 3.160 94,355 -0.46(-12.71%)
Jul 25, 2022 3.510 3.650 3.380 3.620 135,851 +0.11(+3.13%)
Jul 22, 2022 3.400 3.530 3.264 3.510 190,795 +0.12(+3.54%)
Jul 21, 2022 3.520 3.590 3.300 3.390 126,034 -0.13(-3.69%)
Jul 20, 2022 3.230 3.630 3.230 3.520 161,676 +0.30(+9.32%)
Jul 19, 2022 3.100 3.234 3.100 3.220 59,622 +0.15(+4.89%)
Jul 18, 2022 3.150 3.279 3.000 3.070 134,704 -0.08(-2.54%)
Jul 15, 2022 3.140 3.220 3.040 3.150 133,878 +0.01(+0.32%)
Jul 14, 2022 3.320 3.340 3.070 3.140 126,168 -0.33(-9.51%)
Jul 13, 2022 3.350 3.540 3.340 3.470 229,359 +0.02(+0.58%)
Jul 12, 2022 3.350 3.510 3.280 3.450 183,868 -0.04(-1.15%)
Jul 11, 2022 3.440 3.560 3.320 3.490 160,342 -0.03(-0.85%)
Jul 08, 2022 3.420 3.540 3.330 3.520 215,224 -0.07(-1.95%)
Jul 07, 2022 3.650 3.680 3.190 3.590 344,029 +0.03(+0.84%)
Jul 06, 2022 2.830 3.870 2.800 3.560 1,352,886 +0.74(+26.24%)
Jul 05, 2022 2.590 2.900 2.500 2.820 104,466 +0.18(+6.82%)
Jul 01, 2022 2.790 2.833 2.610 2.640 29,158 -0.17(-6.05%)
Jun 30, 2022 2.850 2.960 2.760 2.810 156,235 -0.10(-3.44%)
Jun 29, 2022 2.890 2.980 2.790 2.910 106,448 +0.04(+1.39%)
Jun 28, 2022 2.940 3.040 2.860 2.870 180,672 -0.06(-2.05%)
Jun 27, 2022 3.070 3.085 2.820 2.930 142,013 -0.07(-2.33%)
Jun 24, 2022 2.730 3.125 2.670 3.000 1,418,886 +0.34(+12.78%)
Jun 23, 2022 2.620 2.680 2.510 2.660 101,917 +0.09(+3.50%)
Jun 22, 2022 2.650 2.790 2.560 2.570 148,101 -0.07(-2.65%)
Jun 21, 2022 2.670 2.780 2.640 2.640 124,836 +0.05(+1.93%)
Jun 17, 2022 2.810 2.880 2.590 2.590 208,812 -0.22(-7.83%)
Jun 16, 2022 2.800 2.830 2.665 2.810 138,767 -0.02(-0.71%)
Jun 15, 2022 2.620 2.865 2.550 2.830 182,045 +0.18(+6.79%)
Jun 14, 2022 2.490 2.695 2.450 2.650 136,786 +0.20(+8.16%)
Jun 13, 2022 2.720 2.810 2.350 2.450 252,422 -0.41(-14.34%)
Jun 10, 2022 2.870 2.900 2.750 2.860 125,616 +0.01(+0.35%)
Jun 09, 2022 2.860 2.890 2.720 2.850 126,693 -0.01(-0.35%)
Jun 08, 2022 2.770 2.920 2.770 2.860 115,070 +0.00(+0.00%)
Jun 07, 2022 2.860 3.030 2.850 2.860 163,814 -0.03(-1.04%)
Jun 06, 2022 2.780 3.110 2.770 2.890 253,735 +0.16(+5.86%)
Jun 03, 2022 2.470 2.756 2.410 2.730 269,788 +0.22(+8.76%)
Jun 02, 2022 2.600 2.640 2.390 2.510 182,164 -0.11(-4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.